Atea ASA ATEA
OSL · Norway · Technology Services
NOK 165.80+0.80 (+0.48%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 165.80 | +0.48% | NOK 163.80 | NOK 166.80 | NOK 163.00 | 72.09K |
| 2026-09-30 | NOK 165.00 | 0.00% | NOK 165.20 | NOK 166.80 | NOK 164.80 | 102.68K |
| 2026-09-29 | NOK 165.00 | +0.49% | NOK 164.60 | NOK 166.80 | NOK 163.00 | 84.21K |
| 2026-09-28 | NOK 164.20 | -1.79% | NOK 169.00 | NOK 169.60 | NOK 164.20 | 97.20K |
| 2026-09-25 | NOK 167.20 | -1.30% | NOK 170.00 | NOK 170.40 | NOK 167.00 | 42.09K |
| 2026-09-24 | NOK 169.40 | -0.35% | NOK 170.40 | NOK 170.60 | NOK 169.20 | 21.80K |
| 2026-09-23 | NOK 170.00 | -0.82% | NOK 172.20 | NOK 172.20 | NOK 169.40 | 29.82K |
| 2026-09-22 | NOK 171.40 | -0.58% | NOK 172.40 | NOK 173.60 | NOK 171.40 | 26.46K |
| 2026-09-21 | NOK 172.40 | +2.01% | NOK 169.20 | NOK 172.40 | NOK 169.00 | 27.45K |
| 2026-09-18 | NOK 169.00 | -1.52% | NOK 171.60 | NOK 171.60 | NOK 168.60 | 133.47K |
| 2026-09-17 | NOK 171.60 | +1.30% | NOK 170.00 | NOK 171.80 | NOK 169.60 | 40.27K |
| 2026-09-16 | NOK 169.40 | -0.35% | NOK 170.00 | NOK 171.40 | NOK 169.00 | 46.15K |
| 2026-09-15 | NOK 170.00 | +0.59% | NOK 169.20 | NOK 170.00 | NOK 167.40 | 76.74K |
| 2026-09-14 | NOK 169.00 | +1.81% | NOK 166.00 | NOK 169.80 | NOK 165.00 | 71.72K |
| 2026-09-11 | NOK 166.00 | +1.10% | NOK 164.20 | NOK 166.60 | NOK 164.00 | 56.52K |
| 2026-09-10 | NOK 164.20 | 0.00% | NOK 166.00 | NOK 166.20 | NOK 163.20 | 123.32K |
| 2026-09-09 | NOK 164.20 | -0.24% | NOK 166.40 | NOK 166.40 | NOK 163.20 | 73.92K |
| 2026-09-08 | NOK 164.60 | -2.02% | NOK 168.80 | NOK 168.80 | NOK 164.40 | 62.24K |
| 2026-09-07 | NOK 168.00 | -1.75% | NOK 170.40 | NOK 171.20 | NOK 168.00 | 82.61K |
| 2026-09-04 | NOK 171.00 | +0.23% | NOK 170.00 | NOK 171.40 | NOK 169.40 | 58.89K |
| 2026-09-03 | NOK 170.60 | +0.83% | NOK 169.40 | NOK 170.80 | NOK 168.80 | 48.56K |
| 2026-09-02 | NOK 169.20 | -2.42% | NOK 172.20 | NOK 172.60 | NOK 169.20 | 71.18K |
| 2026-09-01 | NOK 173.40 | -2.91% | NOK 175.00 | NOK 175.60 | NOK 172.00 | 73.95K |
| 2026-08-31 | NOK 178.60 | +0.56% | NOK 177.60 | NOK 178.60 | NOK 176.20 | 86.88K |
| 2026-08-28 | NOK 177.60 | +0.45% | NOK 176.80 | NOK 178.60 | NOK 175.20 | 46.72K |
| 2026-08-27 | NOK 176.80 | +1.26% | NOK 174.60 | NOK 177.00 | NOK 174.60 | 32.04K |
| 2026-08-26 | NOK 174.60 | -1.24% | NOK 176.00 | NOK 176.00 | NOK 174.40 | 32.22K |
| 2026-08-25 | NOK 176.80 | +1.03% | NOK 175.00 | NOK 177.40 | NOK 174.40 | 29.89K |
| 2026-08-24 | NOK 175.00 | -0.34% | NOK 175.40 | NOK 176.00 | NOK 174.20 | 38.61K |
| 2026-08-21 | NOK 175.60 | +0.80% | NOK 174.00 | NOK 175.60 | NOK 173.40 | 55.06K |
| 2026-08-20 | NOK 174.20 | +0.58% | NOK 174.00 | NOK 175.00 | NOK 172.60 | 45.17K |
| 2026-08-19 | NOK 173.20 | -1.37% | NOK 175.60 | NOK 176.00 | NOK 173.20 | 45.56K |
| 2026-08-18 | NOK 175.60 | +0.57% | NOK 174.60 | NOK 176.00 | NOK 174.60 | 62.86K |
| 2026-08-17 | NOK 174.60 | -2.24% | NOK 177.20 | NOK 177.20 | NOK 173.00 | 68.82K |
| 2026-08-14 | NOK 178.60 | +1.36% | NOK 176.00 | NOK 179.00 | NOK 176.00 | 98.92K |
| 2026-08-13 | NOK 176.20 | +2.32% | NOK 173.80 | NOK 176.60 | NOK 172.80 | 50.77K |
| 2026-08-12 | NOK 172.20 | -0.81% | NOK 173.20 | NOK 173.60 | NOK 172.00 | 44.69K |
| 2026-08-11 | NOK 173.60 | +0.12% | NOK 174.00 | NOK 174.20 | NOK 172.40 | 58.30K |
| 2026-08-10 | NOK 173.40 | -0.57% | NOK 174.60 | NOK 174.60 | NOK 172.20 | 47.34K |
| 2026-08-07 | NOK 174.40 | +1.40% | NOK 171.00 | NOK 174.80 | NOK 171.00 | 39.41K |
| 2026-08-06 | NOK 172.00 | +0.58% | NOK 171.00 | NOK 172.40 | NOK 170.40 | 49.34K |
| 2026-08-05 | NOK 171.00 | 0.00% | NOK 172.00 | NOK 172.20 | NOK 170.20 | 50.19K |
| 2026-08-04 | NOK 171.00 | -0.23% | NOK 172.60 | NOK 172.60 | NOK 169.00 | 44.86K |
| 2026-08-03 | NOK 171.40 | +0.12% | NOK 171.00 | NOK 173.00 | NOK 170.60 | 30.86K |
| 2026-07-31 | NOK 171.20 | -0.58% | NOK 172.20 | NOK 174.20 | NOK 170.20 | 61.61K |
| 2026-07-30 | NOK 172.20 | -0.81% | NOK 173.60 | NOK 173.60 | NOK 170.80 | 41.73K |
| 2026-07-29 | NOK 173.60 | +2.36% | NOK 169.20 | NOK 173.80 | NOK 169.20 | 72.67K |
| 2026-07-28 | NOK 169.60 | +0.95% | NOK 168.00 | NOK 169.80 | NOK 167.20 | 55.41K |
| 2026-07-27 | NOK 168.00 | +2.31% | NOK 164.20 | NOK 168.60 | NOK 164.20 | 43.83K |
| 2026-07-24 | NOK 164.20 | +0.37% | NOK 163.60 | NOK 164.80 | NOK 162.60 | 33.34K |
| 2026-07-23 | NOK 163.60 | -0.73% | NOK 163.60 | NOK 164.40 | NOK 162.20 | 56.59K |
| 2026-07-22 | NOK 164.80 | +0.49% | NOK 163.60 | NOK 165.00 | NOK 162.40 | 46.32K |
| 2026-07-21 | NOK 164.00 | +1.74% | NOK 162.00 | NOK 164.00 | NOK 160.80 | 49.43K |
| 2026-07-20 | NOK 161.20 | +0.88% | NOK 158.00 | NOK 163.80 | NOK 158.00 | 64.82K |
| 2026-07-17 | NOK 159.80 | +1.78% | NOK 155.40 | NOK 160.80 | NOK 155.20 | 132.04K |
| 2026-07-16 | NOK 157.00 | -4.85% | NOK 157.60 | NOK 160.00 | NOK 152.00 | 302.27K |
| 2026-07-15 | NOK 165.00 | +0.61% | NOK 164.00 | NOK 165.00 | NOK 161.40 | 59.30K |
| 2026-07-14 | NOK 164.00 | +1.23% | NOK 161.80 | NOK 164.00 | NOK 159.80 | 89.81K |
| 2026-07-13 | NOK 162.00 | +1.25% | NOK 159.80 | NOK 163.00 | NOK 159.60 | 77.40K |
| 2026-07-10 | NOK 160.00 | -0.74% | NOK 161.00 | NOK 161.00 | NOK 158.60 | 70.72K |
| 2026-07-09 | NOK 161.20 | -2.18% | NOK 164.80 | NOK 164.80 | NOK 160.00 | 96.03K |
| 2026-07-08 | NOK 164.80 | -2.02% | NOK 167.80 | NOK 167.80 | NOK 161.80 | 138.07K |
| 2026-07-07 | NOK 168.20 | -2.10% | NOK 172.00 | NOK 172.80 | NOK 168.20 | 62.76K |
| 2026-07-06 | NOK 171.80 | -0.12% | NOK 172.00 | NOK 173.00 | NOK 170.80 | 44.19K |
| 2026-07-03 | NOK 172.00 | -0.69% | NOK 173.20 | NOK 174.00 | NOK 170.60 | 59.41K |
| 2026-07-02 | NOK 173.20 | -0.80% | NOK 174.80 | NOK 176.00 | NOK 172.80 | 52.26K |
| 2026-07-01 | NOK 174.60 | +1.04% | NOK 173.00 | NOK 174.60 | NOK 171.60 | 99.88K |
| 2026-06-30 | NOK 172.80 | -1.03% | NOK 173.80 | NOK 174.80 | NOK 172.00 | 117.84K |
| 2026-06-29 | NOK 174.60 | +3.80% | NOK 169.60 | NOK 174.60 | NOK 169.00 | 86.52K |
| 2026-06-26 | NOK 168.20 | -1.52% | NOK 169.60 | NOK 170.60 | NOK 168.20 | 71.39K |
| 2026-06-25 | NOK 170.80 | +0.59% | NOK 170.80 | NOK 172.20 | NOK 169.00 | 80.12K |
| 2026-06-24 | NOK 169.80 | +0.35% | NOK 169.00 | NOK 169.80 | NOK 167.00 | 85.90K |
| 2026-06-23 | NOK 169.20 | -0.70% | NOK 170.80 | NOK 170.80 | NOK 168.00 | 81.43K |
| 2026-06-22 | NOK 170.40 | +0.71% | NOK 169.20 | NOK 172.20 | NOK 169.20 | 94.24K |
| 2026-06-19 | NOK 169.20 | +1.68% | NOK 167.00 | NOK 169.20 | NOK 166.20 | 205.76K |
| 2026-06-18 | NOK 166.40 | -0.24% | NOK 166.20 | NOK 167.60 | NOK 165.20 | 165.85K |
| 2026-06-17 | NOK 166.80 | +2.33% | NOK 163.00 | NOK 167.00 | NOK 163.00 | 101.73K |
| 2026-06-16 | NOK 163.00 | -0.61% | NOK 164.00 | NOK 165.00 | NOK 163.00 | 57.95K |
| 2026-06-15 | NOK 164.00 | -0.36% | NOK 164.80 | NOK 166.60 | NOK 163.20 | 88.41K |
| 2026-06-12 | NOK 164.60 | +1.60% | NOK 162.00 | NOK 164.80 | NOK 162.00 | 52.39K |
| 2026-06-11 | NOK 162.00 | -2.53% | NOK 164.20 | NOK 164.80 | NOK 161.20 | 105.87K |
| 2026-06-10 | NOK 166.20 | -0.72% | NOK 166.60 | NOK 166.80 | NOK 164.20 | 154.37K |
| 2026-06-09 | NOK 167.40 | +1.33% | NOK 165.60 | NOK 167.80 | NOK 165.00 | 64.59K |
| 2026-06-08 | NOK 165.20 | -0.72% | NOK 165.20 | NOK 166.20 | NOK 164.40 | 64.35K |
| 2026-06-05 | NOK 166.40 | +0.24% | NOK 166.40 | NOK 167.80 | NOK 165.60 | 68.70K |
| 2026-06-04 | NOK 166.00 | +0.24% | NOK 164.40 | NOK 167.00 | NOK 164.20 | 59.33K |
| 2026-06-03 | NOK 165.60 | -1.19% | NOK 167.00 | NOK 167.80 | NOK 164.60 | 67.31K |
| 2026-06-02 | NOK 167.60 | -0.71% | NOK 169.00 | NOK 171.00 | NOK 166.80 | 121.85K |
| 2026-06-01 | NOK 168.80 | +1.93% | NOK 166.00 | NOK 169.40 | NOK 166.00 | 193.94K |
| 2026-05-29 | NOK 165.60 | +2.99% | NOK 160.40 | NOK 166.20 | NOK 160.20 | 264.61K |